Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
63.99
+2.16 (3.49%)
At close: May 12, 2025, 4:00 PM
63.99
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.65 | 65.38 | 63.40 | 63.99 | 63.99 | 3.49% | 57,236 |
| May 9, 2025 | 61.94 | 61.94 | 61.12 | 61.83 | 61.83 | -1.04% | 22,992 |
| May 8, 2025 | 61.81 | 62.82 | 61.43 | 62.48 | 61.86 | 1.74% | 32,089 |
| May 7, 2025 | 61.52 | 62.12 | 60.97 | 61.41 | 60.80 | 0.07% | 54,456 |
| May 6, 2025 | 60.53 | 61.55 | 60.24 | 61.37 | 60.76 | 0.05% | 36,820 |
| May 5, 2025 | 61.29 | 62.19 | 61.13 | 61.34 | 60.73 | -0.76% | 35,976 |
| May 2, 2025 | 61.04 | 62.16 | 60.37 | 61.81 | 61.20 | 2.95% | 32,677 |
| May 1, 2025 | 59.64 | 61.11 | 58.66 | 60.04 | 59.44 | 0.74% | 61,787 |
| Apr 30, 2025 | 58.58 | 60.42 | 58.12 | 59.60 | 59.01 | -0.67% | 63,968 |
| Apr 29, 2025 | 59.22 | 60.14 | 59.00 | 60.00 | 59.40 | 0.89% | 48,849 |
| Apr 28, 2025 | 58.90 | 59.74 | 58.50 | 59.47 | 58.88 | 0.42% | 56,209 |
| Apr 25, 2025 | 57.60 | 59.25 | 57.60 | 59.22 | 58.63 | -0.72% | 46,033 |
| Apr 24, 2025 | 58.79 | 60.00 | 58.02 | 59.65 | 59.06 | 1.26% | 71,175 |
| Apr 23, 2025 | 59.88 | 61.12 | 58.04 | 58.91 | 58.33 | 1.41% | 52,052 |
| Apr 22, 2025 | 56.48 | 58.38 | 55.48 | 58.09 | 57.51 | 4.38% | 45,923 |
| Apr 21, 2025 | 56.28 | 56.51 | 55.50 | 55.65 | 55.10 | -2.51% | 44,383 |
| Apr 17, 2025 | 57.16 | 57.85 | 56.63 | 57.08 | 56.51 | -0.26% | 47,919 |
| Apr 16, 2025 | 57.26 | 57.71 | 56.55 | 57.23 | 56.66 | -0.19% | 36,685 |
| Apr 15, 2025 | 56.50 | 58.62 | 56.50 | 57.34 | 56.77 | 0.99% | 38,044 |
| Apr 14, 2025 | 56.50 | 57.48 | 55.40 | 56.78 | 56.22 | 1.50% | 46,191 |
| Apr 11, 2025 | 55.73 | 57.07 | 54.58 | 55.94 | 55.39 | 0.09% | 43,892 |
| Apr 10, 2025 | 59.06 | 59.06 | 55.02 | 55.89 | 55.34 | -7.62% | 58,649 |
| Apr 9, 2025 | 56.38 | 62.17 | 55.78 | 60.50 | 59.90 | 6.98% | 92,702 |
| Apr 8, 2025 | 58.95 | 60.14 | 55.94 | 56.55 | 55.99 | -1.70% | 58,801 |
| Apr 7, 2025 | 56.30 | 60.50 | 54.16 | 57.53 | 56.96 | -0.88% | 64,644 |
| Apr 4, 2025 | 55.82 | 58.31 | 55.59 | 58.04 | 57.46 | -0.24% | 75,589 |
| Apr 3, 2025 | 61.04 | 61.04 | 58.00 | 58.18 | 57.60 | -8.16% | 85,881 |
| Apr 2, 2025 | 61.90 | 63.53 | 61.58 | 63.35 | 62.72 | 1.21% | 37,526 |
| Apr 1, 2025 | 62.43 | 63.37 | 61.37 | 62.59 | 61.97 | -0.62% | 53,485 |
| Mar 31, 2025 | 62.63 | 63.22 | 61.87 | 62.98 | 62.36 | -0.40% | 67,307 |
| Mar 28, 2025 | 64.40 | 64.40 | 62.46 | 63.23 | 62.60 | -2.12% | 30,592 |
| Mar 27, 2025 | 64.35 | 64.97 | 63.82 | 64.60 | 63.96 | 0.16% | 40,251 |
| Mar 26, 2025 | 64.35 | 65.00 | 63.86 | 64.50 | 63.86 | 0.40% | 29,719 |
| Mar 25, 2025 | 65.24 | 65.74 | 63.43 | 64.24 | 63.60 | -1.05% | 42,791 |
| Mar 24, 2025 | 65.19 | 65.57 | 64.31 | 64.92 | 64.28 | 1.56% | 49,481 |
| Mar 21, 2025 | 63.06 | 65.02 | 62.55 | 63.92 | 63.29 | 0.27% | 198,105 |
| Mar 20, 2025 | 63.68 | 65.04 | 63.55 | 63.75 | 63.12 | -1.35% | 46,269 |
| Mar 19, 2025 | 63.80 | 65.25 | 63.15 | 64.62 | 63.98 | 1.03% | 64,060 |
| Mar 18, 2025 | 64.21 | 64.23 | 63.02 | 63.96 | 63.33 | -0.28% | 63,425 |
| Mar 17, 2025 | 64.10 | 64.83 | 64.10 | 64.14 | 63.50 | -0.48% | 47,558 |
| Mar 14, 2025 | 63.13 | 64.68 | 62.75 | 64.45 | 63.81 | 1.67% | 48,651 |
| Mar 13, 2025 | 62.90 | 63.64 | 62.35 | 63.39 | 62.76 | -0.25% | 43,434 |
| Mar 12, 2025 | 62.93 | 65.70 | 61.83 | 63.55 | 62.92 | 1.75% | 93,772 |
| Mar 11, 2025 | 62.85 | 63.29 | 61.90 | 62.46 | 61.84 | 0.03% | 51,309 |
| Mar 10, 2025 | 64.36 | 64.61 | 62.24 | 62.44 | 61.82 | -4.89% | 67,337 |
| Mar 7, 2025 | 65.20 | 66.11 | 64.52 | 65.65 | 65.00 | -0.36% | 39,862 |
| Mar 6, 2025 | 65.19 | 66.00 | 65.01 | 65.89 | 65.24 | -0.69% | 40,661 |
| Mar 5, 2025 | 66.71 | 67.16 | 65.79 | 66.35 | 65.69 | -0.18% | 52,802 |
| Mar 4, 2025 | 67.32 | 68.07 | 66.10 | 66.47 | 65.81 | -2.45% | 59,564 |
| Mar 3, 2025 | 68.17 | 69.81 | 67.41 | 68.14 | 67.46 | -1.09% | 60,891 |